KissMeData/000440/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	183100	415368490	18470	18470	18470	18470	401
3	20230811	183000	415368490	18470	18470	18470	18470	0
4	20230811	182900	415368490	18470	18470	18470	18470	0
5	20230811	182800	415368490	18470	18470	18470	18470	0
6	20230811	182700	415368490	18470	18470	18470	18470	0
7	20230811	182600	415368490	18470	18470	18470	18470	0
8	20230811	182500	415368490	18470	18470	18470	18470	0
9	20230811	182400	415368490	18470	18470	18470	18470	0
10	20230811	182300	415368490	18470	18470	18470	18470	0
11	20230811	182200	415368490	18470	18470	18470	18470	0
12	20230811	182100	415368490	18470	18470	18470	18470	0
13	20230811	182000	415368490	18470	18470	18470	18470	0
14	20230811	181900	415368490	18470	18470	18470	18470	0
15	20230811	181800	415368490	18470	18470	18470	18470	0
16	20230811	181700	415368490	18470	18470	18470	18470	0
17	20230811	181600	415368490	18470	18470	18470	18470	0
18	20230811	181500	415368490	18470	18470	18470	18470	0
19	20230811	181400	415368490	18470	18470	18470	18470	0
20	20230811	181300	415368490	18470	18470	18470	18470	0
21	20230811	181200	415368490	18470	18470	18470	18470	0
22	20230811	181100	415368490	18470	18470	18470	18470	0
23	20230811	181000	415368490	18470	18470	18470	18470	0
24	20230811	180900	415368490	18470	18470	18470	18470	0
25	20230811	180800	415368490	18470	18470	18470	18470	0
26	20230811	180700	415368490	18470	18470	18470	18470	0
27	20230811	180600	415368490	18470	18470	18470	18470	0
28	20230811	180500	415368490	18470	18470	18470	18470	0
29	20230811	180400	415368490	18470	18470	18470	18470	0
30	20230811	180300	415368490	18470	18470	18470	18470	0
31	20230811	180200	415368490	18470	18470	18470	18470	0
32	20230811	180100	415368490	18470	18470	18470	18470	401
33	20230811	180000	415368490	18470	18470	18470	18470	0
34	20230811	175900	415368490	18470	18470	18470	18470	0
35	20230811	175800	415368490	18470	18470	18470	18470	0
36	20230811	175700	415368490	18470	18470	18470	18470	0
37	20230811	175600	415368490	18470	18470	18470	18470	0
38	20230811	175500	415368490	18470	18470	18470	18470	0
39	20230811	175400	415368490	18470	18470	18470	18470	0
40	20230811	175300	415368490	18470	18470	18470	18470	0
41	20230811	175200	415368490	18470	18470	18470	18470	0
42	20230811	175100	415368490	18470	18470	18470	18470	0
43	20230811	175000	415368490	18470	18470	18470	18470	0
44	20230811	174900	415368490	18470	18470	18470	18470	0
45	20230811	174800	415368490	18470	18470	18470	18470	0
46	20230811	174700	415368490	18470	18470	18470	18470	0
47	20230811	174600	415368490	18470	18470	18470	18470	0
48	20230811	174500	415368490	18470	18470	18470	18470	0
49	20230811	174400	415368490	18470	18470	18470	18470	0
50	20230811	174300	415368490	18470	18470	18470	18470	0
51	20230811	174200	415368490	18470	18470	18470	18470	0
52	20230811	174100	415368490	18470	18470	18470	18470	0
53	20230811	174000	415368490	18470	18470	18470	18470	0
54	20230811	173900	415368490	18470	18470	18470	18470	0
55	20230811	173800	415368490	18470	18470	18470	18470	0
56	20230811	173700	415368490	18470	18470	18470	18470	0
57	20230811	173600	415368490	18470	18470	18470	18470	0
58	20230811	173500	415368490	18470	18470	18470	18470	0
59	20230811	173400	415368490	18470	18470	18470	18470	0
60	20230811	173300	415368490	18470	18470	18470	18470	0
61	20230811	173200	415368490	18470	18470	18470	18470	0
62	20230811	173100	415368490	18470	18470	18470	18470	401
63	20230811	173000	415368490	18470	18470	18470	18470	0
64	20230811	172900	415368490	18470	18470	18470	18470	0
65	20230811	172800	415368490	18470	18470	18470	18470	0
66	20230811	172700	415368490	18470	18470	18470	18470	0
67	20230811	172600	415368490	18470	18470	18470	18470	0
68	20230811	172500	415368490	18470	18470	18470	18470	0
69	20230811	172400	415368490	18470	18470	18470	18470	0
70	20230811	172300	415368490	18470	18470	18470	18470	0
71	20230811	172200	415368490	18470	18470	18470	18470	0
72	20230811	172100	415368490	18470	18470	18470	18470	0
73	20230811	172000	415368490	18470	18470	18470	18470	0
74	20230811	171900	415368490	18470	18470	18470	18470	0
75	20230811	171800	415368490	18470	18470	18470	18470	0
76	20230811	171700	415368490	18470	18470	18470	18470	0
77	20230811	171600	415368490	18470	18470	18470	18470	0
78	20230811	171500	415368490	18470	18470	18470	18470	0
79	20230811	171400	415368490	18470	18470	18470	18470	0
80	20230811	171300	415368490	18470	18470	18470	18470	0
81	20230811	171200	415368490	18470	18470	18470	18470	0
82	20230811	171100	415368490	18470	18470	18470	18470	0
83	20230811	171000	415368490	18470	18470	18470	18470	0
84	20230811	170900	415368490	18470	18470	18470	18470	0
85	20230811	170800	415368490	18470	18470	18470	18470	0
86	20230811	170700	415368490	18470	18470	18470	18470	0
87	20230811	170600	415368490	18470	18470	18470	18470	0
88	20230811	170500	415368490	18470	18470	18470	18470	0
89	20230811	170400	415368490	18470	18470	18470	18470	0
90	20230811	170300	415368490	18470	18470	18470	18470	0
91	20230811	170200	415368490	18470	18470	18470	18470	0
92	20230811	170100	415368490	18470	18470	18470	18470	401
93	20230811	170000	415368490	18470	18470	18470	18470	0
94	20230811	165900	415368490	18470	18470	18470	18470	0
95	20230811	165800	415368490	18470	18470	18470	18470	0
96	20230811	165700	415368490	18470	18470	18470	18470	0
97	20230811	165600	415368490	18470	18470	18470	18470	0
98	20230811	165500	415368490	18470	18470	18470	18470	0
99	20230811	165400	415368490	18470	18470	18470	18470	0
100	20230811	165300	415368490	18470	18470	18470	18470	0
101	20230811	165200	415368490	18470	18470	18470	18470	0
102	20230811	165100	415368490	18470	18470	18470	18470	0
103	20230811	165000	415368490	18470	18470	18470	18470	0
104	20230811	164900	415368490	18470	18470	18470	18470	0
105	20230811	164800	415368490	18470	18470	18470	18470	0
106	20230811	164700	415368490	18470	18470	18470	18470	0
107	20230811	164600	415368490	18470	18470	18470	18470	0
108	20230811	164500	415368490	18470	18470	18470	18470	0
109	20230811	164400	415368490	18470	18470	18470	18470	0
110	20230811	164300	415368490	18470	18470	18470	18470	0
111	20230811	164200	415368490	18470	18470	18470	18470	0
112	20230811	164100	415368490	18470	18470	18470	18470	0
113	20230811	164000	415368490	18470	18470	18470	18470	0
114	20230811	163900	415368490	18470	18470	18470	18470	0
115	20230811	163800	415368490	18470	18470	18470	18470	0
116	20230811	163700	415368490	18470	18470	18470	18470	0
117	20230811	163600	415368490	18470	18470	18470	18470	0
118	20230811	163500	415368490	18470	18470	18470	18470	0
119	20230811	163400	415368490	18470	18470	18470	18470	0
120	20230811	163300	415368490	18470	18470	18470	18470	0
121	20230811	163200	415368490	18470	18470	18470	18470	0
122	20230811	163100	415368490	18470	18470	18470	18470	401
123	20230811	163000	415368490	18470	18470	18470	18470	0
124	20230811	162900	415368490	18470	18470	18470	18470	0
125	20230811	162800	415368490	18470	18470	18470	18470	0
126	20230811	162700	415368490	18470	18470	18470	18470	0
127	20230811	162600	415368490	18470	18470	18470	18470	0
128	20230811	162500	415368490	18470	18470	18470	18470	0
129	20230811	162400	415368490	18470	18470	18470	18470	0
130	20230811	162300	415368490	18470	18470	18470	18470	0
131	20230811	162200	415368490	18470	18470	18470	18470	0
132	20230811	162100	415368490	18470	18470	18470	18470	0
133	20230811	162000	415368490	18470	18470	18470	18470	0
134	20230811	161900	415368490	18470	18470	18470	18470	0
135	20230811	161800	415368490	18470	18470	18470	18470	0
136	20230811	161700	415368490	18470	18470	18470	18470	0
137	20230811	161600	415368490	18470	18470	18470	18470	0
138	20230811	161500	415368490	18470	18470	18470	18470	0
139	20230811	161400	415368490	18470	18470	18470	18470	0
140	20230811	161300	415368490	18470	18470	18470	18470	0
141	20230811	161200	415368490	18470	18470	18470	18470	0
142	20230811	161100	415368490	18470	18470	18470	18470	0
143	20230811	161000	415368490	18470	18470	18470	18470	0
144	20230811	160900	415368490	18470	18470	18470	18470	0
145	20230811	160800	415368490	18470	18470	18470	18470	0
146	20230811	160700	415368490	18470	18470	18470	18470	0
147	20230811	160600	415368490	18470	18470	18470	18470	0
148	20230811	160500	415368490	18470	18470	18470	18470	0
149	20230811	160400	415368490	18470	18470	18470	18470	0
150	20230811	160300	415368490	18470	18470	18470	18470	0
151	20230811	160200	415368490	18470	18470	18470	18470	0
152	20230811	160100	415368490	18470	18470	18470	18470	401
153	20230811	160000	415368490	18470	18470	18470	18470	0
154	20230811	155900	415368490	18470	18470	18470	18470	0
155	20230811	155800	415368490	18470	18470	18470	18470	0
156	20230811	155700	415368490	18470	18470	18470	18470	0
157	20230811	155600	415368490	18470	18470	18470	18470	0
158	20230811	155500	415368490	18470	18470	18470	18470	0
159	20230811	155400	415368490	18470	18470	18470	18470	0
160	20230811	155300	415368490	18470	18470	18470	18470	0
161	20230811	155200	415368490	18470	18470	18470	18470	0
162	20230811	155100	415368490	18470	18470	18470	18470	0
163	20230811	155000	415368490	18470	18470	18470	18470	0
164	20230811	154900	415368490	18470	18470	18470	18470	0
165	20230811	154800	415368490	18470	18470	18470	18470	0
166	20230811	154700	415368490	18470	18470	18470	18470	0
167	20230811	154600	415368490	18470	18470	18470	18470	0
168	20230811	154500	415368490	18470	18470	18470	18470	0
169	20230811	154400	415368490	18470	18470	18470	18470	0
170	20230811	154300	415368490	18470	18470	18470	18470	0
171	20230811	154200	415368490	18470	18470	18470	18470	0
172	20230811	154100	415368490	18470	18470	18470	18470	0
173	20230811	154000	415368490	18470	18470	18470	18470	0
174	20230811	153900	415368490	18470	18470	18470	18470	0
175	20230811	153800	415368490	18470	18470	18470	18470	0
176	20230811	153700	415368490	18470	18470	18470	18470	0
177	20230811	153600	415368490	18470	18470	18470	18470	0
178	20230811	153500	415368490	18470	18470	18470	18470	0
179	20230811	153400	415368490	18470	18470	18470	18470	0
180	20230811	153300	415368490	18470	18470	18470	18470	0
181	20230811	153200	415368490	18470	18470	18470	18470	0
182	20230811	153100	415368490	18470	18470	18470	18470	401
183	20230811	153000	415368490	18470	18470	18470	18470	401
184	20230811	152900	407962020	18520	18520	18520	18520	0
185	20230811	152800	407962020	18520	18520	18520	18520	0
186	20230811	152700	407962020	18520	18520	18520	18520	0
187	20230811	152600	407962020	18520	18520	18520	18520	0
188	20230811	152500	407962020	18520	18520	18520	18520	0
189	20230811	152400	407962020	18520	18520	18520	18520	0
190	20230811	152300	407962020	18520	18520	18520	18520	0
191	20230811	152200	407962020	18520	18520	18520	18520	0
192	20230811	152100	407962020	18520	18520	18520	18520	0
193	20230811	152000	407962020	18520	18520	18520	18520	0
194	20230811	151900	407962020	18520	18510	18520	18510	97
195	20230811	151800	406165610	18520	18520	18520	18520	1
196	20230811	151700	406147090	18520	18520	18520	18520	55
197	20230811	151600	405128490	18520	18530	18530	18520	13
198	20230811	151500	404887620	18530	18490	18530	18490	41
199	20230811	151400	404129410	18490	18490	18490	18490	0
200	20230811	151300	404129410	18490	18490	18490	18490	100
201	20230811	151200	402280410	18490	18490	18490	18490	0
202	20230811	151100	402280410	18490	18490	18490	18490	0
203	20230811	151000	402280410	18490	18490	18490	18490	55
204	20230811	150900	401263460	18500	18500	18500	18500	0
205	20230811	150800	401263460	18500	18510	18510	18500	57
206	20230811	150700	400208950	18510	18510	18510	18510	44
207	20230811	150600	399394510	18510	18520	18520	18510	376
208	20230811	150500	392434740	18510	18510	18510	18510	5
209	20230811	150400	392342190	18630	18500	18640	18500	281
210	20230811	150300	387126920	18490	18490	18490	18490	1
211	20230811	150200	387108430	18490	18490	18490	18490	6
212	20230811	150100	386997490	18500	18500	18500	18500	0
213	20230811	150000	386997490	18500	18500	18500	18500	5
214	20230811	145900	386904990	18470	18470	18470	18470	0
215	20230811	145800	386904990	18470	18470	18470	18470	0
216	20230811	145700	386904990	18470	18470	18470	18470	0
217	20230811	145600	386904990	18470	18470	18470	18470	0
218	20230811	145500	386904990	18470	18470	18470	18470	0
219	20230811	145400	386904990	18470	18490	18490	18440	165
220	20230811	145300	383860750	18500	18500	18500	18500	0
221	20230811	145200	383860750	18500	18530	18530	18500	4
222	20230811	145100	383786690	18530	18530	18530	18530	5
223	20230811	145000	383694040	18530	18530	18530	18530	0
224	20230811	144900	383694040	18530	18530	18530	18530	0
225	20230811	144800	383694040	18530	18530	18530	18530	0
226	20230811	144700	383694040	18530	18530	18530	18530	0
227	20230811	144600	383694040	18530	18530	18530	18530	1
228	20230811	144500	383675510	18430	18430	18430	18430	0
229	20230811	144400	383675510	18430	18430	18430	18430	0
230	20230811	144300	383675510	18430	18430	18430	18430	0
231	20230811	144200	383675510	18430	18430	18430	18430	0
232	20230811	144100	383675510	18430	18430	18430	18430	0
233	20230811	144000	383675510	18430	18430	18430	18430	0
234	20230811	143900	383675510	18430	18430	18430	18430	0
235	20230811	143800	383675510	18430	18430	18430	18430	0
236	20230811	143700	383675510	18430	18430	18430	18430	0
237	20230811	143600	383675510	18430	18430	18430	18430	0
238	20230811	143500	383675510	18430	18430	18430	18430	0
239	20230811	143400	383675510	18430	18430	18430	18420	26
240	20230811	143300	383196480	18420	18500	18500	18420	40
241	20230811	143200	382458690	18500	18500	18500	18500	0
242	20230811	143100	382458690	18500	18490	18500	18490	2
243	20230811	143000	382421700	18490	18490	18490	18490	0
244	20230811	142900	382421700	18490	18490	18490	18490	0
245	20230811	142800	382421700	18490	18490	18490	18490	8
246	20230811	142700	382273780	18490	18490	18490	18490	0
247	20230811	142600	382273780	18490	18490	18490	18490	0
248	20230811	142500	382273780	18490	18490	18490	18490	1
249	20230811	142400	382255290	18500	18480	18540	18480	21
250	20230811	142300	381866930	18480	18470	18480	18470	10
251	20230811	142200	381682180	18420	18420	18420	18420	0
252	20230811	142100	381682180	18420	18470	18470	18420	60
253	20230811	142000	380576140	18470	18470	18470	18470	22
254	20230811	141900	380169800	18470	18480	18480	18470	51
255	20230811	141800	379227340	18490	18480	18490	18480	7
256	20230811	141700	379097940	18490	18480	18490	18460	73
257	20230811	141600	377748910	18480	18470	18480	18470	15
258	20230811	141500	377471760	18460	18460	18460	18460	0
259	20230811	141400	377471760	18460	18460	18460	18460	0
260	20230811	141300	377471760	18460	18450	18460	18420	8
261	20230811	141200	377324300	18450	18450	18450	18450	0
262	20230811	141100	377324300	18450	18450	18450	18450	0
263	20230811	141000	377324300	18450	18420	18450	18420	2
264	20230811	140900	377287430	18420	18410	18420	18410	31
265	20230811	140800	376716710	18400	18400	18400	18400	0
266	20230811	140700	376716710	18400	18400	18400	18400	0
267	20230811	140600	376716710	18400	18400	18400	18400	0
268	20230811	140500	376716710	18400	18410	18410	18400	5
269	20230811	140400	376624700	18400	18400	18400	18400	0
270	20230811	140300	376624700	18400	18400	18400	18400	0
271	20230811	140200	376624700	18400	18400	18400	18400	0
272	20230811	140100	376624700	18400	18400	18400	18400	0
273	20230811	140000	376624700	18400	18400	18400	18400	0
274	20230811	135900	376624700	18400	18400	18400	18400	0
275	20230811	135800	376624700	18400	18400	18400	18400	0
276	20230811	135700	376624700	18400	18400	18400	18400	305
277	20230811	135600	371012700	18400	18400	18400	18400	39
278	20230811	135500	370295100	18400	18420	18480	18400	686
279	20230811	135400	357669320	18420	18420	18420	18420	0
280	20230811	135300	357669320	18420	18420	18420	18420	0
281	20230811	135200	357669320	18420	18420	18420	18420	20
282	20230811	135100	357300920	18420	18420	18420	18420	0
283	20230811	135000	357300920	18420	18410	18420	18410	22
284	20230811	134900	356895800	18400	18400	18400	18400	0
285	20230811	134800	356895800	18400	18400	18400	18400	0
286	20230811	134700	356895800	18400	18430	18430	18400	1000
287	20230811	134600	338479440	18540	18540	18540	18540	1
288	20230811	134500	338460900	18550	18550	18550	18550	10
289	20230811	134400	338275400	18430	18430	18430	18430	545
290	20230811	134300	328231050	18430	18440	18440	18430	27
291	20230811	134200	327733430	18430	18430	18430	18430	0
292	20230811	134100	327733430	18430	18430	18430	18430	4
293	20230811	134000	327659710	18430	18450	18450	18430	50
294	20230811	133900	326737760	18450	18450	18450	18450	0
295	20230811	133800	326737760	18450	18470	18470	18450	514
296	20230811	133700	317248930	18480	18480	18480	18480	953
297	20230811	133600	299637490	18470	18470	18470	18470	0
298	20230811	133500	299637490	18470	18470	18470	18470	0
299	20230811	133400	299637490	18470	18470	18470	18470	56
300	20230811	133300	298603170	18460	18500	18500	18460	395
301	20230811	133200	291304080	18500	18500	18500	18500	608
302	20230811	133100	280056080	18500	18500	18500	18500	0
303	20230811	133000	280056080	18500	18500	18500	18500	147
304	20230811	132900	277336580	18500	18500	18500	18500	5
305	20230811	132800	277244080	18510	18510	18510	18510	45
306	20230811	132700	276411130	18510	18530	18530	18510	89
307	20230811	132600	274763220	18540	18550	18550	18540	135
308	20230811	132500	272260290	18550	18560	18560	18550	343
309	20230811	132400	265897430	18560	18560	18560	18560	2
310	20230811	132300	265860310	18560	18560	18560	18560	8
311	20230811	132200	265711830	18560	18560	18560	18560	1
312	20230811	132100	265693270	18570	18570	18570	18570	0
313	20230811	132000	265693270	18570	18570	18570	18570	1
314	20230811	131900	265674700	18570	18570	18570	18570	128
315	20230811	131800	263297740	18570	18580	18580	18570	174
316	20230811	131700	260066510	18580	18580	18580	18580	0
317	20230811	131600	260066510	18580	18580	18580	18580	0
318	20230811	131500	260066510	18580	18580	18580	18580	19
319	20230811	131400	259713490	18570	18570	18570	18570	0
320	20230811	131300	259713490	18570	18570	18570	18570	0
321	20230811	131200	259713490	18570	18570	18570	18570	10
322	20230811	131100	259527790	18570	18600	18600	18570	53
323	20230811	131000	258542670	18600	18600	18600	18600	0
324	20230811	130900	258542670	18600	18600	18600	18600	360
325	20230811	130800	251846670	18600	18600	18600	18600	0
326	20230811	130700	251846670	18600	18610	18610	18600	3
327	20230811	130600	251790860	18610	18610	18610	18610	0
328	20230811	130500	251790860	18610	18610	18610	18610	1
329	20230811	130400	251772250	18610	18610	18610	18610	40
330	20230811	130300	251027850	18620	18630	18630	18620	15
331	20230811	130200	250748460	18630	18630	18630	18630	0
332	20230811	130100	250748460	18630	18640	18640	18630	278
333	20230811	130000	245567040	18650	18650	18650	18650	0
334	20230811	125900	245567040	18650	18650	18650	18650	2
335	20230811	125800	245529740	18650	18650	18650	18650	0
336	20230811	125700	245529740	18650	18650	18650	18650	5
337	20230811	125600	245436490	18650	18650	18650	18650	26
338	20230811	125500	244951590	18650	18650	18650	18650	10
339	20230811	125400	244765090	18650	18650	18650	18650	21
340	20230811	125300	244373440	18650	18650	18650	18650	0
341	20230811	125200	244373440	18650	18650	18650	18650	0
342	20230811	125100	244373440	18650	18680	18680	18650	17
343	20230811	125000	244056290	18690	18690	18690	18690	0
344	20230811	124900	244056290	18690	18690	18690	18690	1
345	20230811	124800	244037600	18690	18690	18690	18690	2
346	20230811	124700	244000220	18690	18690	18690	18690	10
347	20230811	124600	243813320	18690	18690	18690	18690	1
348	20230811	124500	243794630	18690	18690	18690	18690	1
349	20230811	124400	243775940	18690	18690	18690	18690	0
350	20230811	124300	243775940	18690	18690	18690	18690	0
351	20230811	124200	243775940	18690	18690	18690	18690	0
352	20230811	124100	243775940	18690	18690	18690	18690	1
353	20230811	124000	243757250	18690	18690	18690	18690	1
354	20230811	123900	243738560	18690	18690	18690	18690	191
355	20230811	123800	240168770	18680	18680	18680	18680	3
356	20230811	123700	240112730	18690	18690	18690	18690	0
357	20230811	123600	240112730	18690	18690	18690	18690	0
358	20230811	123500	240112730	18690	18690	18690	18690	5
359	20230811	123400	240019280	18690	18690	18690	18690	0
360	20230811	123300	240019280	18690	18690	18690	18690	5
361	20230811	123200	239925830	18690	18690	18690	18690	36
362	20230811	123100	239252990	18690	18690	18690	18690	40
363	20230811	123000	238505390	18690	18690	18690	18690	0
364	20230811	122900	238505390	18690	18690	18690	18690	140
365	20230811	122800	235888790	18640	18640	18640	18640	0
366	20230811	122700	235888790	18640	18640	18640	18640	0
367	20230811	122600	235888790	18640	18640	18640	18640	0
368	20230811	122500	235888790	18640	18640	18640	18640	0
369	20230811	122400	235888790	18640	18640	18640	18640	120
370	20230811	122300	233651990	18640	18640	18640	18640	0
371	20230811	122200	233651990	18640	18640	18640	18640	0
372	20230811	122100	233651990	18640	18640	18640	18640	8
373	20230811	122000	233502870	18630	18630	18630	18630	0
374	20230811	121900	233502870	18630	18630	18630	18630	1
375	20230811	121800	233484240	18630	18630	18630	18630	0
376	20230811	121700	233484240	18630	18630	18630	18630	0
377	20230811	121600	233484240	18630	18630	18630	18630	0
378	20230811	121500	233484240	18630	18630	18630	18630	0
379	20230811	121400	233484240	18630	18630	18630	18630	0
380	20230811	121300	233484240	18630	18640	18640	18630	57
381	20230811	121200	232422320	18640	18640	18640	18640	1
382	20230811	121100	232403680	18650	18650	18650	18650	1
383	20230811	121000	232385030	18650	18650	18650	18650	0
384	20230811	120900	232385030	18650	18650	18650	18650	1
385	20230811	120800	232366380	18660	18660	18660	18660	1
386	20230811	120700	232347720	18670	18670	18670	18670	1
387	20230811	120600	232329050	18680	18690	18690	18680	2
388	20230811	120500	232291680	18700	18710	18710	18700	3
389	20230811	120400	232235560	18720	18720	18720	18720	0
390	20230811	120300	232235560	18720	18720	18720	18720	3
391	20230811	120200	232179400	18710	18710	18710	18710	0
392	20230811	120100	232179400	18710	18710	18710	18710	1
393	20230811	120000	232160690	18630	18630	18630	18630	0
394	20230811	115900	232160690	18630	18630	18630	18630	30
395	20230811	115800	231601790	18630	18630	18630	18630	226
396	20230811	115700	227391410	18630	18660	18660	18630	89
397	20230811	115600	225733210	18670	18680	18680	18670	2
398	20230811	115500	225695860	18690	18700	18700	18690	3
399	20230811	115400	225639770	18700	18700	18700	18700	0
400	20230811	115300	225639770	18700	18710	18710	18700	9
401	20230811	115200	225471460	18720	18720	18720	18720	0
402	20230811	115100	225471460	18720	18720	18720	18720	0
403	20230811	115000	225471460	18720	18720	18720	18720	1
404	20230811	114900	225452740	18720	18720	18720	18720	0
405	20230811	114800	225452740	18720	18720	18720	18720	164
406	20230811	114700	222382660	18720	18720	18720	18720	152
407	20230811	114600	219537220	18720	18720	18720	18720	0
408	20230811	114500	219537220	18720	18720	18720	18720	10
409	20230811	114400	219350020	18700	18700	18700	18700	0
410	20230811	114300	219350020	18700	18700	18700	18700	0
411	20230811	114200	219350020	18700	18720	18720	18700	7
412	20230811	114100	219219070	18720	18720	18720	18720	0
413	20230811	114000	219219070	18720	18720	18720	18720	0
414	20230811	113900	219219070	18720	18720	18720	18720	0
415	20230811	113800	219219070	18720	18720	18720	18720	0
416	20230811	113700	219219070	18720	18760	18760	18720	5
417	20230811	113600	219125370	18770	18800	18800	18770	6
418	20230811	113500	219012640	18810	18820	18820	18810	4
419	20230811	113400	218937380	18830	18780	18850	18780	39
420	20230811	113300	218203860	18780	18690	18780	18690	301
421	20230811	113200	212563270	18690	18680	18690	18680	96
422	20230811	113100	210769430	18670	18660	18670	18660	104
423	20230811	113000	208827850	18660	18660	18660	18660	7
424	20230811	112900	208697230	18650	18650	18650	18650	33
425	20230811	112800	208081780	18640	18640	18640	18640	70
426	20230811	112700	206776980	18640	18640	18640	18640	0
427	20230811	112600	206776980	18640	18640	18640	18640	0
428	20230811	112500	206776980	18640	18640	18640	18640	0
429	20230811	112400	206776980	18640	18640	18640	18640	6
430	20230811	112300	206665140	18640	18640	18640	18640	3
431	20230811	112200	206609220	18650	18650	18650	18650	1
432	20230811	112100	206590570	18670	18670	18670	18670	0
433	20230811	112000	206590570	18670	18670	18670	18670	0
434	20230811	111900	206590570	18670	18670	18670	18670	60
435	20230811	111800	205470370	18670	18670	18670	18670	1
436	20230811	111700	205451700	18670	18670	18670	18670	0
437	20230811	111600	205451700	18670	18670	18670	18670	1
438	20230811	111500	205433030	18620	18620	18620	18620	3
439	20230811	111400	205377170	18630	18630	18630	18630	42
440	20230811	111300	204594710	18610	18610	18610	18610	0
441	20230811	111200	204594710	18610	18610	18610	18610	0
442	20230811	111100	204594710	18610	18610	18610	18610	36
443	20230811	111000	203924750	18610	18610	18610	18610	0
444	20230811	110900	203924750	18610	18610	18610	18610	0
445	20230811	110800	203924750	18610	18610	18610	18610	11
446	20230811	110700	203720040	18610	18610	18610	18610	0
447	20230811	110600	203720040	18610	18610	18610	18610	1
448	20230811	110500	203701430	18610	18610	18610	18610	41
449	20230811	110400	202938420	18610	18610	18610	18610	0
450	20230811	110300	202938420	18610	18610	18610	18610	0
451	20230811	110200	202938420	18610	18610	18610	18610	150
452	20230811	110100	200146920	18600	18620	18620	18600	3
453	20230811	110000	200091090	18630	18630	18630	18630	8
454	20230811	105900	199942050	18660	18660	18660	18660	0
455	20230811	105800	199942050	18660	18660	18660	18660	0
456	20230811	105700	199942050	18660	18660	18660	18660	0
457	20230811	105600	199942050	18660	18660	18660	18660	0
458	20230811	105500	199942050	18660	18660	18660	18660	0
459	20230811	105400	199942050	18660	18660	18660	18660	0
460	20230811	105300	199942050	18660	18660	18660	18660	0
461	20230811	105200	199942050	18660	18660	18660	18660	1
462	20230811	105100	199923390	18680	18680	18680	18680	0
463	20230811	105000	199923390	18680	18670	18680	18670	10
464	20230811	104900	199736610	18550	18600	18600	18550	55
465	20230811	104800	198716210	18610	18670	18680	18610	10
466	20230811	104700	198529600	18680	18680	18680	18680	0
467	20230811	104600	198529600	18680	18660	18680	18510	318
468	20230811	104500	192627640	18670	18670	18670	18670	0
469	20230811	104400	192627640	18670	18670	18670	18670	13
470	20230811	104300	192384930	18670	18670	18670	18670	80
471	20230811	104200	190891330	18700	18700	18700	18700	0
472	20230811	104100	190891330	18700	18700	18700	18700	18
473	20230811	104000	190554730	18670	18670	18670	18670	113
474	20230811	103900	188445020	18700	18700	18700	18700	0
475	20230811	103800	188445020	18700	18700	18700	18700	11
476	20230811	103700	188239320	18700	18700	18700	18700	0
477	20230811	103600	188239320	18700	18700	18700	18700	30
478	20230811	103500	187678320	18710	18710	18710	18710	0
479	20230811	103400	187678320	18710	18710	18710	18710	1
480	20230811	103300	187659610	18730	18730	18730	18730	0
481	20230811	103200	187659610	18730	18730	18730	18730	0
482	20230811	103100	187659610	18730	18730	18730	18730	50
483	20230811	103000	186723110	18740	18740	18740	18740	0
484	20230811	102900	186723110	18740	18740	18740	18740	0
485	20230811	102800	186723110	18740	18740	18740	18740	17
486	20230811	102700	186404530	18740	18740	18740	18740	0
487	20230811	102600	186404530	18740	18720	18740	18650	62
488	20230811	102500	185244880	18720	18720	18720	18720	1
489	20230811	102400	185226160	18720	18720	18720	18720	0
490	20230811	102300	185226160	18720	18720	18720	18720	0
491	20230811	102200	185226160	18720	18720	18720	18720	0
492	20230811	102100	185226160	18720	18720	18720	18720	0
493	20230811	102000	185226160	18720	18740	18740	18720	65
494	20230811	101900	184008920	18720	18720	18720	18720	10
495	20230811	101800	183821720	18720	18720	18720	18720	12
496	20230811	101700	183597080	18670	18670	18670	18670	35
497	20230811	101600	182943630	18720	18720	18720	18720	1
498	20230811	101500	182924910	18740	18740	18740	18740	0
499	20230811	101400	182924910	18740	18730	18740	18670	110
500	20230811	101300	180868220	18730	18730	18730	18730	1
501	20230811	101200	180849490	18750	18740	18750	18740	100
502	20230811	101100	178974810	18740	18740	18740	18740	2
503	20230811	101000	178937330	18740	18740	18740	18740	27
504	20230811	100900	178431350	18740	18720	18740	18720	9
505	20230811	100800	178262740	18720	18720	18720	18720	52
506	20230811	100700	177289300	18720	18720	18720	18720	51
507	20230811	100600	176334580	18720	18720	18730	18720	44
508	20230811	100500	175510880	18720	18710	18720	18710	107
509	20230811	100400	173508200	18710	18640	18720	18630	27
510	20230811	100300	173004140	18630	18700	18700	18630	2
511	20230811	100200	172966810	18690	18680	18690	18680	32
512	20230811	100100	172369040	18670	18650	18670	18650	266
513	20230811	100000	167407140	18650	18650	18650	18650	1
514	20230811	095900	167388490	18640	18640	18640	18640	7
515	20230811	095800	167258010	18650	18650	18650	18650	0
516	20230811	095700	167258010	18650	18650	18650	18650	15
517	20230811	095600	166978260	18650	18650	18650	18650	1
518	20230811	095500	166959610	18650	18650	18650	18650	0
519	20230811	095400	166959610	18650	18650	18650	18650	0
520	20230811	095300	166959610	18650	18650	18650	18650	298
521	20230811	095200	161401910	18500	18500	18500	18500	0
522	20230811	095100	161401910	18500	18500	18500	18500	0
523	20230811	095000	161401910	18500	18600	18600	18500	26
524	20230811	094900	160920090	18620	18620	18620	18620	0
525	20230811	094800	160920090	18620	18620	18620	18620	6
526	20230811	094700	160808370	18560	18560	18560	18560	2757
527	20230811	094600	109638450	18510	18540	18540	18510	255
528	20230811	094500	104916270	18560	18560	18560	18560	197
529	20230811	094400	101259950	18540	18540	18540	18540	0
530	20230811	094300	101259950	18540	18610	18610	18540	39
531	20230811	094200	100534810	18610	18610	18610	18610	0
532	20230811	094100	100534810	18610	18610	18610	18610	5
533	20230811	094000	100441760	18610	18560	18610	18540	77
534	20230811	093900	99012010	18560	18560	18560	18560	1
535	20230811	093800	98993450	18560	18580	18580	18560	42
536	20230811	093700	98213880	18580	18580	18580	18560	119
537	20230811	093600	96003950	18580	18600	18600	18580	135
538	20230811	093500	93495050	18610	18610	18610	18600	99
539	20230811	093400	91653370	18620	18620	18620	18620	1
540	20230811	093300	91634750	18620	18620	18620	18620	4
541	20230811	093200	91560270	18620	18620	18620	18620	0
542	20230811	093100	91560270	18620	18660	18660	18620	10
543	20230811	093000	91373970	18670	18670	18670	18670	1
544	20230811	092900	91355300	18670	18670	18670	18670	110
545	20230811	092800	89301600	18630	18630	18630	18630	17
546	20230811	092700	88984890	18630	18640	18640	18630	162
547	20230811	092600	85966690	18630	18630	18630	18630	0
548	20230811	092500	85966690	18630	18630	18630	18630	22
549	20230811	092400	85556830	18620	18630	18630	18620	383
550	20230811	092300	78421560	18630	18660	18660	18630	190
551	20230811	092200	74881540	18660	18660	18660	18660	31
552	20230811	092100	74303080	18670	18670	18680	18670	145
553	20230811	092000	71595880	18680	18690	18690	18680	90
554	20230811	091900	69914640	18690	18690	18690	18680	53
555	20230811	091800	68924080	18700	18710	18710	18700	11
556	20230811	091700	68718370	18720	18720	18720	18720	10
557	20230811	091600	68531170	18720	18760	18760	18720	16
558	20230811	091500	68231160	18800	18800	18800	18800	0
559	20230811	091400	68231160	18800	18800	18800	18800	0
560	20230811	091300	68231160	18800	18750	18800	18750	167
561	20230811	091200	65094690	18720	18690	18730	18630	74
562	20230811	091100	63711370	18690	18680	18690	18680	16
563	20230811	091000	63412480	18680	18710	18710	18680	21
564	20230811	090900	63020170	18710	18700	18710	18700	2
565	20230811	090800	62982760	18690	18610	18690	18610	741
566	20230811	090700	49192670	18580	18610	18610	18580	148
567	20230811	090600	46440820	18610	18610	18610	18610	60
568	20230811	090500	45324220	18610	18640	18640	18610	30
569	20230811	090400	44765770	18660	18620	18660	18610	37
570	20230811	090300	44077140	18610	18640	18640	18610	100
571	20230811	090200	42214420	18600	18610	18630	18600	98
572	20230811	090100	40390940	18610	18600	18610	18200	1276
573	20230811	090000	16921110	18600	18810	18810	18600	866